Anglesey Mining (AYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglesey Mining

Date Open High Low Close* Volume
09/12/2009 14.25p 14.25p 13.30p 14.00p 142064
08/12/2009 14.50p 14.65p 14.00p 14.25p 150420
07/12/2009 14.25p 14.52p 14.25p 14.50p 264
04/12/2009 14.25p 14.45p 14.15p 14.25p 22000
03/12/2009 14.50p 14.50p 14.06p 14.25p 113541
02/12/2009 14.25p 14.50p 14.25p 14.50p 37000
01/12/2009 14.00p 14.50p 13.88p 14.25p 69622
30/11/2009 15.00p 15.00p 13.88p 14.00p 151323
27/11/2009 15.25p 15.25p 14.90p 15.00p 10000
26/11/2009 15.25p 15.25p 15.19p 15.25p 3199
25/11/2009 15.25p 15.25p 15.00p 15.25p 195065
24/11/2009 15.00p 15.25p 14.77p 15.25p 162461
23/11/2009 15.00p 15.00p 14.50p 15.00p 230526
20/11/2009 15.00p 15.13p 14.50p 15.00p 62916
19/11/2009 15.50p 15.50p 14.75p 15.00p 278094
18/11/2009 15.50p 15.50p 15.00p 15.50p 364403
17/11/2009 16.00p 16.00p 15.00p 15.50p 152995
16/11/2009 16.00p 16.00p 15.50p 16.00p 275711
13/11/2009 15.75p 16.00p 15.50p 16.00p 836107
12/11/2009 13.75p 16.23p 13.75p 15.75p 879340
11/11/2009 13.75p 13.75p 13.60p 13.75p 50000
10/11/2009 13.75p 14.00p 13.80p 14.00p 42681
09/11/2009 13.75p 14.00p 13.70p 13.75p 63450
06/11/2009 13.25p 14.00p 13.00p 13.75p 180437
05/11/2009 12.75p 13.50p 12.75p 13.25p 28749
04/11/2009 12.25p 13.00p 12.25p 12.75p 283923
03/11/2009 13.00p 13.00p 12.05p 12.25p 299027
02/11/2009 13.00p 13.50p 13.00p 13.25p 26380
30/10/2009 12.25p 13.25p 13.25p 13.25p 805167
29/10/2009 11.75p 12.00p 11.75p 11.75p 9084
28/10/2009 12.50p 11.75p 11.75p 11.75p 525618
27/10/2009 12.50p 12.75p 12.25p 12.50p 165064
26/10/2009 12.50p 12.75p 12.50p 12.50p 503000
23/10/2009 12.50p 12.50p 12.25p 12.50p 635917
22/10/2009 13.25p 13.25p 12.00p 12.50p 386812
21/10/2009 13.25p 13.50p 12.75p 13.25p 252015
20/10/2009 13.50p 13.50p 13.00p 13.25p 0
19/10/2009 13.25p 13.50p 13.00p 13.50p 38547
16/10/2009 13.25p 13.25p 12.75p 13.25p 39679
15/10/2009 13.25p 13.25p 12.75p 13.25p 66066
14/10/2009 14.00p 14.00p 13.00p 13.25p 861092
13/10/2009 12.75p 14.00p 12.75p 14.00p 900517
12/10/2009 12.25p 12.75p 12.05p 12.75p 752128
09/10/2009 11.00p 12.50p 11.00p 12.25p 1402096
08/10/2009 10.50p 11.15p 10.50p 11.00p 553211
07/10/2009 9.63p 10.84p 9.65p 10.25p 1154459
06/10/2009 10.25p 10.00p 9.50p 9.63p 307190
05/10/2009 9.63p 10.28p 9.65p 10.25p 462484
02/10/2009 9.25p 10.00p 9.25p 9.63p 144866
01/10/2009 9.88p 9.88p 9.25p 9.25p 225000
30/09/2009 10.50p 10.52p 9.75p 9.88p 355767
29/09/2009 8.88p 10.90p 8.98p 10.50p 3472285
28/09/2009 8.88p 8.88p 8.63p 8.88p 73551
25/09/2009 8.75p 8.88p 8.63p 8.88p 44271
24/09/2009 7.88p 8.93p 8.25p 8.75p 681791
23/09/2009 8.38p 8.24p 7.88p 7.88p 80000
22/09/2009 8.25p 8.66p 8.26p 8.38p 216186
21/09/2009 8.00p 8.38p 8.00p 8.25p 218019

*Close Price adjusted for both dividends and splits